Mostotrest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 137.65 | 144.95 | 136.10 | 137.30 | 137.30 | 234,640 |
| 2024-09-04 | 133.10 | 139.90 | 132.00 | 137.55 | 137.55 | 160,840 |
| 2024-09-03 | 130.00 | 140.00 | 127.40 | 133.10 | 133.10 | 221,040 |
| 2024-09-02 | 140.00 | 140.40 | 128.10 | 129.80 | 129.80 | 124,600 |
| 2024-08-30 | 149.60 | 151.00 | 140.80 | 142.30 | 142.30 | 147,230 |
| 2024-08-29 | 152.85 | 156.50 | 149.10 | 149.50 | 149.50 | 94,460 |
| 2024-08-28 | 155.00 | 158.65 | 150.15 | 152.85 | 152.85 | 187,740 |
| 2024-08-27 | 156.10 | 162.95 | 155.05 | 155.70 | 155.70 | 143,720 |
| 2024-08-26 | 155.00 | 159.80 | 153.00 | 156.10 | 156.10 | 168,370 |
| 2024-08-23 | 163.90 | 163.95 | 147.90 | 149.00 | 149.00 | 345,280 |
| 2024-08-22 | 173.75 | 178.40 | 164.10 | 164.60 | 164.60 | 474,320 |
| 2024-08-21 | 173.50 | 179.45 | 172.00 | 174.50 | 174.50 | 190,670 |
| 2024-08-20 | 172.05 | 176.85 | 171.00 | 174.40 | 174.40 | 100,880 |
| 2024-08-19 | 173.95 | 177.00 | 171.00 | 172.05 | 172.05 | 145,370 |
| 2024-08-16 | 172.60 | 177.90 | 170.05 | 172.65 | 172.65 | 169,270 |
| 2024-08-15 | 169.15 | 176.80 | 167.15 | 171.00 | 171.00 | 173,430 |
| 2024-08-14 | 176.00 | 178.10 | 169.10 | 169.90 | 169.90 | 148,050 |
| 2024-08-13 | 170.80 | 177.70 | 170.75 | 173.80 | 173.80 | 183,450 |
| 2024-08-12 | 165.00 | 173.30 | 165.00 | 170.30 | 170.30 | 177,980 |
| 2024-08-09 | 167.90 | 173.55 | 164.55 | 166.20 | 166.20 | 357,180 |
| 2024-08-08 | 165.50 | 171.95 | 163.75 | 166.95 | 166.95 | 211,160 |
| 2024-08-07 | 163.95 | 169.00 | 161.60 | 165.50 | 165.50 | 126,720 |
| 2024-08-06 | 162.10 | 171.25 | 161.40 | 163.05 | 163.05 | 147,830 |
| 2024-08-05 | 156.00 | 172.90 | 155.90 | 162.40 | 162.40 | 231,980 |
| 2024-08-02 | 164.00 | 165.50 | 160.30 | 161.50 | 161.50 | 33,730 |
| 2024-08-01 | 169.00 | 169.10 | 164.80 | 165.55 | 165.55 | 35,180 |
| 2024-07-31 | 167.40 | 169.15 | 165.00 | 166.05 | 166.05 | 39,820 |
| 2024-07-30 | 167.75 | 170.00 | 164.80 | 166.95 | 166.95 | 45,470 |
| 2024-07-29 | 172.50 | 173.75 | 165.90 | 166.45 | 166.45 | 72,250 |
| 2024-07-26 | 182.00 | 184.65 | 170.15 | 172.30 | 172.30 | 155,030 |
| 2024-07-25 | 180.05 | 190.00 | 177.40 | 181.35 | 181.35 | 470,320 |
| 2024-07-24 | 186.70 | 187.45 | 177.20 | 180.05 | 180.05 | 485,290 |
| 2024-07-23 | 168.30 | 193.75 | 166.75 | 184.70 | 184.70 | 868,760 |
| 2024-07-22 | 165.05 | 169.00 | 164.95 | 167.15 | 167.15 | 89,260 |
| 2024-07-19 | 163.00 | 167.30 | 162.05 | 164.05 | 164.05 | 102,330 |
| 2024-07-18 | 156.95 | 163.50 | 155.55 | 163.00 | 163.00 | 90,860 |
| 2024-07-17 | 158.00 | 160.95 | 155.50 | 156.00 | 156.00 | 61,440 |
| 2024-07-16 | 154.55 | 161.35 | 151.10 | 156.55 | 156.55 | 171,430 |
| 2024-07-15 | 163.90 | 164.00 | 151.30 | 152.55 | 152.55 | 126,320 |
| 2024-07-12 | 159.75 | 166.00 | 157.90 | 161.35 | 161.35 | 166,460 |
| 2024-07-11 | 150.80 | 158.95 | 149.90 | 156.95 | 156.95 | 93,560 |
| 2024-07-10 | 160.00 | 160.95 | 149.20 | 150.80 | 150.80 | 226,480 |
| 2024-07-09 | 171.90 | 172.40 | 160.00 | 160.80 | 160.80 | 131,620 |
| 2024-07-08 | 177.55 | 177.90 | 172.20 | 172.20 | 172.20 | 63,100 |
| 2024-07-05 | 183.35 | 183.85 | 175.15 | 176.20 | 176.20 | 192,640 |
| 2024-07-04 | 187.65 | 187.65 | 178.50 | 183.30 | 183.30 | 86,260 |
| 2024-07-03 | 193.15 | 193.50 | 185.10 | 187.55 | 187.55 | 59,690 |
| 2024-07-02 | 192.55 | 196.75 | 190.50 | 192.05 | 192.05 | 127,160 |
| 2024-07-01 | 189.50 | 193.75 | 189.50 | 190.50 | 190.50 | 57,480 |
| 2024-06-28 | 193.35 | 199.85 | 190.00 | 190.70 | 190.70 | 125,020 |
| 2024-06-27 | 193.45 | 197.45 | 191.35 | 194.70 | 194.70 | 107,600 |
| 2024-06-26 | 189.00 | 197.50 | 189.00 | 191.75 | 191.75 | 131,700 |
| 2024-06-25 | 190.30 | 193.50 | 187.45 | 187.95 | 187.95 | 48,040 |
| 2024-06-24 | 186.05 | 194.50 | 185.90 | 190.00 | 190.00 | 104,340 |
| 2024-06-21 | 187.55 | 197.80 | 184.35 | 185.10 | 185.10 | 90,950 |
| 2024-06-20 | 182.25 | 194.00 | 178.05 | 186.20 | 186.20 | 212,390 |
| 2024-06-19 | 192.15 | 194.40 | 180.20 | 180.40 | 180.40 | 112,450 |
| 2024-06-18 | 195.00 | 199.45 | 190.20 | 192.10 | 192.10 | 192,470 |
| 2024-06-17 | 198.00 | 203.50 | 195.10 | 195.20 | 195.20 | 114,100 |
| 2024-06-14 | 194.50 | 204.45 | 193.10 | 198.00 | 198.00 | 152,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-01 | 11.2900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.